Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

72.88 -0.96 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.59 12.64 12.42 12.42 4,754,131 -0.14(-1.12%)
Apr 27, 2007 12.71 12.79 12.51 12.57 7,608,350 -0.16(-1.28%)
Apr 26, 2007 12.90 13.41 12.70 12.73 10,704,976 -0.28(-2.15%)
Apr 25, 2007 13.06 13.10 12.96 13.01 3,481,506 +0.00(+0.03%)
Apr 24, 2007 12.95 13.04 12.91 13.00 3,088,011 +0.10(+0.79%)
Apr 23, 2007 12.78 13.01 12.71 12.90 4,868,314 +0.11(+0.89%)
Apr 20, 2007 12.79 12.90 12.62 12.79 4,980,618 +0.08(+0.66%)
Apr 19, 2007 12.82 12.82 12.64 12.70 2,777,752 -0.01(-0.08%)
Apr 18, 2007 12.65 12.76 12.63 12.71 3,987,347 -0.05(-0.39%)
Apr 17, 2007 12.51 12.77 12.47 12.77 6,177,859 +0.31(+2.52%)
Apr 16, 2007 12.51 12.53 12.40 12.45 5,222,538 -0.02(-0.14%)
Apr 13, 2007 12.50 12.56 12.40 12.47 5,826,074 -0.06(-0.49%)
Apr 12, 2007 12.56 12.60 12.40 12.53 6,262,111 -0.00(-0.02%)
Apr 11, 2007 12.53 12.61 12.49 12.53 6,336,424 -0.02(-0.16%)
Apr 10, 2007 12.52 12.63 12.46 12.55 5,420,371 +0.08(+0.63%)
Apr 09, 2007 12.29 12.50 12.26 12.47 6,474,873 +0.24(+1.94%)
Apr 05, 2007 12.21 12.29 12.19 12.24 3,723,982 -0.01(-0.06%)
Apr 04, 2007 12.31 12.39 12.22 12.24 4,184,610 -0.08(-0.64%)
Apr 03, 2007 12.33 12.38 12.22 12.32 4,575,541 +0.00(+0.02%)
Apr 02, 2007 11.98 12.33 11.93 12.32 5,976,672 +0.39(+3.24%)
Mar 30, 2007 12.03 12.11 11.78 11.93 6,127,663 -0.05(-0.40%)
Mar 29, 2007 11.78 12.05 11.78 11.98 3,527,764 +0.08(+0.64%)
Mar 28, 2007 11.86 12.01 11.85 11.91 3,905,899 +0.01(+0.05%)
Mar 27, 2007 11.87 11.95 11.81 11.90 5,401,236 +0.03(+0.29%)
Mar 26, 2007 11.72 11.90 11.69 11.87 7,854,298 +0.18(+1.50%)
Mar 23, 2007 11.64 11.73 11.51 11.69 8,862,202 +0.19(+1.62%)
Mar 22, 2007 11.46 11.51 11.39 11.50 5,731,047 +0.04(+0.39%)
Mar 21, 2007 11.25 11.46 11.16 11.46 7,549,947 +0.21(+1.83%)
Mar 20, 2007 11.21 11.26 11.14 11.25 3,845,308 +0.05(+0.49%)
Mar 19, 2007 11.18 11.25 11.11 11.20 2,844,477 +0.05(+0.46%)
Mar 16, 2007 11.25 11.28 11.10 11.15 5,043,589 -0.10(-0.88%)
Mar 15, 2007 11.08 11.29 11.01 11.25 4,452,887 +0.18(+1.61%)
Mar 14, 2007 10.97 11.14 10.93 11.07 5,851,774 +0.14(+1.28%)
Mar 13, 2007 10.99 11.29 10.86 10.93 8,517,080 -0.06(-0.54%)
Mar 12, 2007 10.74 11.02 10.73 10.99 4,000,220 +0.21(+1.93%)
Mar 09, 2007 10.62 10.80 10.57 10.78 5,112,474 +0.20(+1.87%)
Mar 08, 2007 10.63 10.72 10.55 10.58 3,926,464 +0.04(+0.38%)
Mar 07, 2007 10.54 10.64 10.51 10.54 2,324,358 -0.09(-0.81%)
Mar 06, 2007 10.75 10.75 10.47 10.63 4,742,303 +0.11(+1.01%)
Mar 05, 2007 10.58 10.65 10.51 10.52 3,819,657 -0.10(-0.91%)
Mar 02, 2007 10.73 10.78 10.61 10.62 3,597,345 -0.15(-1.43%)
Mar 01, 2007 10.64 10.84 10.49 10.77 6,254,896 +0.01(+0.05%)
Feb 28, 2007 10.64 10.82 10.55 10.76 7,357,510 +0.12(+1.09%)
Feb 27, 2007 10.98 11.08 10.58 10.65 5,226,587 -0.38(-3.40%)
Feb 26, 2007 10.94 11.21 10.91 11.02 5,548,616 +0.22(+2.06%)
Feb 23, 2007 10.76 10.82 10.71 10.80 3,338,503 +0.03(+0.28%)
Feb 22, 2007 10.72 10.81 10.67 10.77 2,886,921 +0.05(+0.44%)
Feb 21, 2007 10.69 10.74 10.63 10.72 3,138,457 +0.02(+0.17%)
Feb 20, 2007 10.60 10.74 10.58 10.70 6,583,072 +0.11(+1.07%)
Feb 16, 2007 10.47 10.60 10.45 10.59 3,775,125 +0.08(+0.81%)
Feb 15, 2007 10.56 10.58 10.49 10.51 2,524,404 -0.06(-0.60%)
Feb 14, 2007 10.37 10.63 10.37 10.57 9,708,358 +0.22(+2.11%)
Feb 13, 2007 10.29 10.36 10.26 10.35 4,637,593 +0.07(+0.73%)
Feb 12, 2007 10.20 10.30 10.20 10.28 5,328,002 +0.06(+0.58%)
Feb 09, 2007 10.14 10.26 10.11 10.22 7,457,011 +0.09(+0.94%)
Feb 08, 2007 10.02 10.12 9.990 10.12 4,156,081 +0.11(+1.06%)
Feb 07, 2007 9.996 10.05 9.960 10.02 3,005,557 +0.02(+0.19%)
Feb 06, 2007 9.916 10.000 9.873 9.997 4,219,052 +0.09(+0.94%)
Feb 05, 2007 9.799 9.932 9.758 9.904 3,768,514 +0.11(+1.14%)
Feb 02, 2007 9.679 9.816 9.675 9.791 4,112,245 +0.13(+1.37%)
Feb 01, 2007 9.629 9.674 9.554 9.659 2,927,626 +0.03(+0.27%)
Jan 31, 2007 9.697 9.722 9.616 9.633 2,863,612 -0.09(-0.95%)
Jan 30, 2007 9.648 9.734 9.630 9.725 4,487,984 +0.08(+0.80%)
Jan 29, 2007 9.666 9.682 9.609 9.648 2,663,566 -0.04(-0.40%)
Jan 26, 2007 9.714 9.730 9.655 9.687 5,615,198 +0.01(+0.13%)
Jan 25, 2007 9.661 9.737 9.619 9.674 4,139,382 +0.01(+0.13%)
Jan 24, 2007 9.536 9.661 9.520 9.661 2,163,973 +0.11(+1.16%)
Jan 23, 2007 9.488 9.590 9.457 9.550 2,638,517 +0.06(+0.65%)
Jan 22, 2007 9.465 9.530 9.448 9.488 2,706,010 +0.00(+0.03%)
Jan 19, 2007 9.504 9.504 9.442 9.485 2,741,497 +0.01(+0.14%)
Jan 18, 2007 9.480 9.508 9.445 9.472 2,251,645 +0.03(+0.30%)
Jan 17, 2007 9.428 9.500 9.396 9.444 2,211,636 -0.02(-0.21%)
Jan 16, 2007 9.388 9.514 9.379 9.464 2,347,320 +0.06(+0.60%)
Jan 12, 2007 9.438 9.461 9.353 9.408 4,004,047 -0.03(-0.30%)
Jan 11, 2007 9.507 9.547 9.409 9.436 2,322,618 -0.05(-0.52%)
Jan 10, 2007 9.503 9.556 9.461 9.485 3,190,295 -0.05(-0.56%)
Jan 09, 2007 9.347 9.586 9.323 9.539 7,857,451 +0.20(+2.12%)
Jan 08, 2007 9.360 9.380 9.244 9.340 2,523,708 +0.00(+0.05%)
Jan 05, 2007 9.505 9.531 9.317 9.336 2,946,761 -0.22(-2.26%)
Jan 04, 2007 9.566 9.600 9.497 9.551 2,811,426 -0.03(-0.31%)
Jan 03, 2007 9.550 9.708 9.543 9.582 2,519,533 +0.04(+0.44%)
Dec 29, 2006 9.562 9.580 9.494 9.540 2,096,479 -0.04(-0.38%)
Dec 28, 2006 9.622 9.664 9.540 9.576 1,290,730 -0.04(-0.37%)
Dec 27, 2006 9.645 9.681 9.580 9.612 1,953,838 +0.00(+0.03%)
Dec 26, 2006 9.573 9.633 9.536 9.609 1,613,934 +0.06(+0.66%)
Dec 22, 2006 9.593 9.613 9.510 9.546 1,043,717 -0.03(-0.35%)
Dec 21, 2006 9.622 9.629 9.528 9.579 2,469,434 -0.06(-0.60%)
Dec 20, 2006 9.691 9.714 9.625 9.636 2,580,416 -0.05(-0.55%)
Dec 19, 2006 9.587 9.715 9.557 9.689 2,445,081 +0.09(+0.97%)
Dec 18, 2006 9.679 9.708 9.582 9.596 2,704,271 -0.08(-0.79%)
Dec 15, 2006 9.710 9.710 9.586 9.672 6,845,045 +0.06(+0.63%)
Dec 14, 2006 9.546 9.642 9.536 9.612 2,161,190 +0.09(+0.91%)
Dec 13, 2006 9.520 9.559 9.505 9.526 2,136,837 +0.03(+0.35%)
Dec 12, 2006 9.567 9.589 9.459 9.493 4,052,405 -0.05(-0.48%)
Dec 11, 2006 9.521 9.564 9.500 9.539 2,552,236 +0.04(+0.38%)
Dec 08, 2006 9.536 9.547 9.442 9.503 2,523,012 -0.02(-0.20%)
Dec 07, 2006 9.543 9.556 9.457 9.521 3,891,325 -0.00(-0.02%)
Dec 06, 2006 9.643 9.664 9.523 9.523 3,301,625 -0.20(-2.05%)
Dec 05, 2006 9.747 9.787 9.688 9.722 4,183,566 -0.01(-0.10%)
Dec 04, 2006 9.675 9.767 9.669 9.733 4,165,475 +0.07(+0.77%)
Dec 01, 2006 9.691 9.712 9.582 9.658 3,347,548 -0.00(-0.03%)
Nov 30, 2006 9.646 9.695 9.609 9.661 4,214,182 +0.01(+0.15%)
Nov 29, 2006 9.428 9.664 9.416 9.646 5,044,981 +0.26(+2.72%)
Nov 28, 2006 9.365 9.491 9.343 9.390 4,304,637 +0.03(+0.28%)
Nov 27, 2006 9.409 9.419 9.337 9.365 3,842,270 -0.03(-0.35%)
Nov 24, 2006 9.356 9.431 9.340 9.398 1,025,974 +0.02(+0.20%)
Nov 22, 2006 9.329 9.395 9.304 9.379 4,859,199 +0.08(+0.85%)
Nov 21, 2006 9.342 9.378 9.274 9.300 4,221,836 -0.06(-0.61%)
Nov 20, 2006 9.392 9.426 9.337 9.357 2,185,891 -0.02(-0.21%)
Nov 17, 2006 9.412 9.432 9.344 9.378 3,570,208 -0.04(-0.44%)
Nov 16, 2006 9.441 9.520 9.416 9.419 4,040,577 +0.01(+0.06%)
Nov 15, 2006 9.413 9.436 9.386 9.413 11,587,696 +0.04(+0.46%)
Nov 14, 2006 9.300 9.389 9.260 9.370 9,576,105 +0.10(+1.10%)
Nov 13, 2006 9.097 9.281 9.097 9.268 6,909,407 +0.15(+1.66%)
Nov 10, 2006 9.080 9.138 9.044 9.117 6,830,781 +0.07(+0.81%)
Nov 09, 2006 9.112 9.113 9.027 9.044 4,103,200 -0.04(-0.44%)
Nov 08, 2006 8.978 9.120 8.967 9.084 4,395,441 +0.11(+1.23%)
Nov 07, 2006 8.882 9.018 8.877 8.974 8,275,981 +0.10(+1.12%)
Nov 06, 2006 8.846 8.906 8.781 8.875 6,260,563 +0.06(+0.73%)
Nov 03, 2006 8.820 8.852 8.708 8.810 4,182,870 -0.01(-0.11%)
Nov 02, 2006 8.808 8.869 8.774 8.820 3,249,091 -0.00(-0.02%)
Nov 01, 2006 8.853 8.994 8.803 8.821 5,255,812 +0.05(+0.54%)
Oct 31, 2006 8.774 8.797 8.728 8.774 6,840,870 +0.02(+0.25%)
Oct 30, 2006 8.797 8.797 8.721 8.752 4,840,064 +0.01(+0.08%)
Oct 27, 2006 8.810 8.827 8.718 8.745 3,435,221 -0.07(-0.85%)
Oct 26, 2006 8.869 8.875 8.772 8.820 3,826,963 -0.06(-0.68%)
Oct 25, 2006 8.810 8.932 8.804 8.880 5,728,267 +0.10(+1.10%)
Oct 24, 2006 8.806 8.813 8.722 8.784 3,512,456 -0.03(-0.29%)
Oct 23, 2006 8.767 8.864 8.705 8.810 5,744,619 +0.03(+0.34%)
Oct 20, 2006 8.790 8.813 8.747 8.780 3,870,451 +0.04(+0.48%)
Oct 19, 2006 8.731 8.787 8.724 8.738 6,502,358 -0.03(-0.33%)
Oct 18, 2006 8.760 8.806 8.749 8.767 8,406,794 +0.03(+0.36%)
Oct 17, 2006 8.709 8.757 8.709 8.735 4,946,523 -0.00(-0.05%)
Oct 16, 2006 8.751 8.774 8.692 8.739 3,444,962 +0.02(+0.18%)
Oct 13, 2006 8.623 8.731 8.584 8.724 9,330,136 +0.09(+1.05%)
Oct 12, 2006 8.594 8.649 8.568 8.633 3,848,185 +0.05(+0.57%)
Oct 11, 2006 8.551 8.612 8.547 8.584 4,365,173 +0.02(+0.18%)
Oct 10, 2006 8.530 8.581 8.497 8.568 3,504,802 +0.01(+0.12%)
Oct 09, 2006 8.578 8.593 8.547 8.558 2,215,463 -0.02(-0.22%)
Oct 06, 2006 8.633 8.646 8.554 8.577 3,332,241 -0.09(-1.06%)
Oct 05, 2006 8.663 8.709 8.623 8.669 3,513,500 -0.01(-0.13%)
Oct 04, 2006 8.669 8.709 8.607 8.681 9,206,281 -0.01(-0.15%)
Oct 03, 2006 8.721 8.742 8.652 8.693 8,466,982 -0.03(-0.33%)
Oct 02, 2006 8.788 8.808 8.713 8.722 5,205,713 -0.07(-0.82%)
Sep 29, 2006 8.857 8.857 8.748 8.794 7,970,520 -0.06(-0.71%)
Sep 28, 2006 8.938 8.967 8.791 8.857 6,006,592 -0.07(-0.79%)
Sep 27, 2006 8.843 8.972 8.841 8.928 5,249,201 +0.06(+0.63%)
Sep 26, 2006 8.882 8.933 8.814 8.872 4,393,701 +0.05(+0.59%)
Sep 25, 2006 8.821 8.867 8.762 8.820 5,529,265 +0.06(+0.69%)
Sep 22, 2006 8.716 8.839 8.695 8.760 7,733,944 +0.03(+0.30%)
Sep 21, 2006 8.817 8.833 8.691 8.734 9,401,108 -0.09(-1.03%)
Sep 20, 2006 8.853 8.885 8.794 8.824 10,164,066 -0.01(-0.16%)
Sep 19, 2006 8.817 8.895 8.801 8.839 14,553,592 +0.01(+0.13%)
Sep 18, 2006 8.919 8.955 8.801 8.827 12,455,721 -0.08(-0.94%)
Sep 15, 2006 8.876 9.020 8.850 8.910 45,669,584 -0.60(-6.27%)
Sep 14, 2006 9.562 9.600 9.448 9.507 6,017,029 +0.00(+0.02%)
Sep 13, 2006 9.464 9.544 9.370 9.505 4,960,787 -0.00(-0.02%)
Sep 12, 2006 9.665 9.687 9.484 9.507 4,659,153 -0.13(-1.36%)
Sep 11, 2006 9.687 9.768 9.586 9.638 4,093,110 -0.06(-0.59%)
Sep 08, 2006 9.799 9.855 9.665 9.695 3,616,828 -0.10(-0.98%)
Sep 07, 2006 9.722 9.845 9.722 9.791 6,295,006 +0.01(+0.15%)
Sep 06, 2006 9.830 9.843 9.748 9.777 4,618,796 -0.16(-1.62%)
Sep 05, 2006 9.852 9.947 9.810 9.938 5,604,065 +0.07(+0.73%)
Sep 01, 2006 10.05 10.08 9.865 9.866 15,546,515 -0.20(-1.96%)
Aug 31, 2006 9.802 10.09 9.798 10.06 6,222,642 +0.21(+2.10%)
Aug 30, 2006 9.751 9.916 9.676 9.856 20,699,694 -0.33(-3.27%)
Aug 29, 2006 10.20 10.22 9.927 10.19 16,889,084 -0.04(-0.38%)
Aug 28, 2006 10.20 10.30 10.13 10.23 17,203,242 -0.04(-0.41%)
Aug 25, 2006 10.34 10.36 10.18 10.27 8,616,929 -0.08(-0.75%)
Aug 24, 2006 10.29 10.35 10.28 10.35 3,127,324 +0.06(+0.56%)
Aug 23, 2006 10.28 10.35 10.20 10.29 4,295,940 -0.08(-0.80%)
Aug 22, 2006 10.30 10.44 10.29 10.37 9,676,998 +0.10(+0.95%)
Aug 21, 2006 10.21 10.37 10.17 10.28 6,231,339 +0.03(+0.27%)
Aug 18, 2006 10.04 10.32 10.03 10.25 25,374,156 +0.22(+2.19%)
Aug 17, 2006 9.921 10.03 9.794 10.03 15,501,287 +0.07(+0.72%)
Aug 16, 2006 10.07 10.10 9.931 9.957 4,128,945 -0.11(-1.07%)
Aug 15, 2006 9.988 10.10 9.947 10.06 6,170,804 +0.14(+1.40%)
Aug 14, 2006 9.802 9.951 9.783 9.925 5,655,207 +0.15(+1.57%)
Aug 11, 2006 9.718 9.806 9.699 9.771 6,540,627 +0.04(+0.40%)
Aug 10, 2006 9.701 9.751 9.655 9.733 8,811,060 +0.07(+0.70%)
Aug 09, 2006 9.687 9.766 9.658 9.665 6,034,077 +0.00(+0.00%)
Aug 08, 2006 9.684 9.747 9.638 9.665 6,734,759 +0.03(+0.36%)
Aug 07, 2006 9.600 9.836 9.557 9.630 57,601,012 +0.29(+3.09%)
Aug 04, 2006 9.802 9.848 9.184 9.342 53,595,224 -0.41(-4.17%)
Aug 03, 2006 9.974 9.983 9.718 9.748 22,188,732 -0.24(-2.44%)
Aug 02, 2006 9.996 10.06 9.960 9.993 6,518,013 +0.02(+0.17%)
Aug 01, 2006 9.698 10.01 9.630 9.975 12,374,311 +0.28(+2.94%)
Jul 31, 2006 9.902 10.04 9.678 9.691 15,009,001 -0.23(-2.35%)
Jul 28, 2006 9.809 9.990 9.809 9.924 9,360,056 +0.10(+0.98%)
Jul 27, 2006 10.03 10.04 9.810 9.827 7,853,276 -0.17(-1.70%)
Jul 26, 2006 9.988 10.04 9.931 9.997 8,337,560 +0.02(+0.23%)
Jul 25, 2006 9.955 10.02 9.942 9.974 9,363,187 +0.03(+0.27%)
Jul 24, 2006 9.916 10.00 9.866 9.947 4,452,149 +0.05(+0.49%)
Jul 21, 2006 9.934 9.978 9.823 9.898 10,999,039 +0.08(+0.78%)
Jul 20, 2006 9.814 9.904 9.800 9.822 4,328,295 +0.02(+0.22%)
Jul 19, 2006 9.734 9.868 9.722 9.800 3,943,511 +0.06(+0.62%)
Jul 18, 2006 9.745 9.780 9.681 9.740 4,252,799 -0.02(-0.18%)
Jul 17, 2006 9.685 9.825 9.674 9.757 5,943,621 +0.08(+0.86%)
Jul 14, 2006 9.615 9.722 9.600 9.674 4,183,566 +0.03(+0.30%)
Jul 13, 2006 9.619 9.747 9.595 9.645 6,588,290 +0.02(+0.19%)
Jul 12, 2006 9.694 9.751 9.615 9.626 3,403,213 -0.09(-0.98%)
Jul 11, 2006 9.572 9.724 9.557 9.721 6,126,272 +0.14(+1.50%)
Jul 10, 2006 9.592 9.668 9.528 9.577 5,746,359 +0.00(+0.00%)
Jul 07, 2006 9.533 9.638 9.514 9.577 3,208,038 +0.04(+0.42%)
Jul 06, 2006 9.573 9.582 9.471 9.537 3,524,285 -0.04(-0.38%)
Jul 05, 2006 9.615 9.701 9.539 9.573 3,778,952 -0.07(-0.76%)
Jul 03, 2006 9.533 9.655 9.442 9.646 1,319,258 +0.14(+1.51%)
Jun 30, 2006 9.413 9.508 9.362 9.503 5,865,690 +0.09(+0.95%)
Jun 29, 2006 9.425 9.449 9.303 9.413 5,623,896 +0.00(+0.02%)
Jun 28, 2006 9.514 9.531 9.383 9.412 6,067,476 -0.02(-0.18%)
Jun 27, 2006 9.586 9.655 9.425 9.429 6,144,711 -0.15(-1.59%)
Jun 26, 2006 9.586 9.626 9.539 9.582 3,177,075 +0.01(+0.08%)
Jun 23, 2006 9.531 9.676 9.513 9.574 4,383,264 +0.00(+0.03%)
Jun 22, 2006 9.445 9.615 9.330 9.572 11,291,280 +0.12(+1.29%)
Jun 21, 2006 9.472 9.505 9.385 9.449 5,446,464 -0.02(-0.24%)
Jun 20, 2006 9.284 9.475 9.245 9.472 12,562,180 +0.31(+3.34%)
Jun 19, 2006 9.428 9.428 9.158 9.166 3,260,224 -0.22(-2.39%)
Jun 16, 2006 9.457 9.540 9.347 9.390 4,773,962 -0.05(-0.55%)
Jun 15, 2006 9.378 9.513 9.324 9.442 3,601,172 +0.06(+0.64%)
Jun 14, 2006 9.579 9.579 9.227 9.382 7,599,652 -0.17(-1.75%)
Jun 13, 2006 9.586 9.678 9.478 9.549 6,241,081 -0.05(-0.55%)
Jun 12, 2006 9.406 9.602 9.398 9.602 6,032,685 +0.10(+1.06%)
Jun 09, 2006 9.363 9.536 9.347 9.501 6,960,202 +0.11(+1.22%)
Jun 08, 2006 9.327 9.505 9.296 9.386 7,379,428 +0.01(+0.06%)
Jun 07, 2006 9.413 9.527 9.370 9.380 6,932,717 -0.02(-0.18%)
Jun 06, 2006 9.494 9.494 9.257 9.398 5,690,694 -0.18(-1.86%)
Jun 05, 2006 9.600 9.720 9.536 9.576 6,219,162 -0.06(-0.60%)
Jun 02, 2006 9.472 9.635 9.416 9.633 10,682,445 +0.16(+1.70%)
Jun 01, 2006 9.161 9.481 9.148 9.472 16,685,211 +0.31(+3.42%)
May 31, 2006 9.033 9.209 9.030 9.159 8,600,925 +0.15(+1.68%)
May 30, 2006 9.155 9.155 8.982 9.008 3,268,574 -0.15(-1.65%)
May 26, 2006 9.033 9.161 8.939 9.159 3,264,399 +0.18(+2.00%)
May 25, 2006 8.918 8.981 8.841 8.979 4,418,055 +0.10(+1.08%)
May 24, 2006 8.824 8.919 8.640 8.883 8,881,337 +0.03(+0.39%)
May 23, 2006 8.840 9.047 8.831 8.849 6,764,679 +0.01(+0.11%)
May 22, 2006 8.774 8.912 8.765 8.839 4,387,439 +0.00(+0.00%)
May 19, 2006 8.867 8.941 8.479 8.839 10,341,498 +0.01(+0.08%)
May 18, 2006 8.604 8.886 8.604 8.831 11,276,320 +0.11(+1.32%)
May 17, 2006 8.910 8.975 8.685 8.716 5,444,376 -0.27(-2.99%)
May 16, 2006 9.014 9.069 8.925 8.985 3,657,532 -0.03(-0.37%)
May 15, 2006 9.005 9.108 8.910 9.018 11,331,985 +0.01(+0.14%)
May 12, 2006 9.162 9.199 8.982 9.005 6,396,942 -0.19(-2.06%)
May 11, 2006 9.378 9.399 9.115 9.195 6,798,773 -0.19(-2.02%)
May 10, 2006 9.291 9.386 9.228 9.385 9,854,778 +0.08(+0.83%)
May 09, 2006 9.366 9.366 9.280 9.307 5,036,631 -0.04(-0.40%)
May 08, 2006 9.327 9.373 9.168 9.344 4,398,224 -0.04(-0.44%)
May 05, 2006 9.320 9.403 9.300 9.386 3,833,225 +0.17(+1.79%)
May 04, 2006 9.169 9.277 9.156 9.221 4,449,714 +0.09(+1.01%)
May 03, 2006 9.083 9.176 9.057 9.129 8,104,116 +0.02(+0.17%)
May 02, 2006 8.939 9.136 8.939 9.113 6,495,400 +0.21(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.